Stock listing
IDX:GWSA PT Greenwood Sejahtera Tbk Saham
Follow PT Greenwood Sejahtera Tbk into a list and get an email when it puts out news.
Share price · IDX:GWSA
121.00 IDR -4.00 (-3.2%)
Close on Nov 3, 2026
- Day range
- 118.00 – 129.00 IDRNov 3, 2026
- Volume
- 350,200 sharesNov 3, 2026
- Market cap
- 943.9B IDRAt the close on Nov 3, 2026 · price × 7.80B shares outstanding
- 52-week range
- 105.00 – 286.00 IDRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- 666.3M IDRMedian day 1.27M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · IDX:GWSA · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 121.00 | -4.00 | -3.2% | 129.00 | 129.00 | 118.00 | 350,200 | |
| 125.00 | +3.00 | +2.5% | 123.00 | 128.00 | 121.00 | 171,900 | |
| 122.00 | -2.00 | -1.6% | 123.00 | 130.00 | 118.00 | 434,900 | |
| 124.00 | -6.00 | -4.6% | 131.00 | 139.00 | 124.00 | 720,400 | |
| 130.00 | -4.00 | -3.0% | 134.00 | 137.00 | 130.00 | 190,000 | |
| 134.00 | -4.00 | -2.9% | 139.00 | 139.00 | 129.00 | 242,700 | |
| 138.00 | 0.00 | 0.0% | 138.00 | 139.00 | 137.00 | 143,900 | |
| 138.00 | +8.00 | +6.2% | 130.00 | 140.00 | 130.00 | 513,500 | |
| 130.00 | 0.00 | 0.0% | 130.00 | 133.00 | 129.00 | 267,300 | |
| 130.00 | +1.00 | +0.8% | 131.00 | 131.00 | 124.00 | 1,081,700 | |
| 129.00 | +4.00 | +3.2% | 129.00 | 135.00 | 117.00 | 267,400 | |
| 125.00 | 0.00 | 0.0% | 122.00 | 135.00 | 117.00 | 1,265,300 | |
| 125.00 | -22.00 | -15.0% | 146.00 | 146.00 | 125.00 | 2,285,700 | |
| 147.00 | -5.00 | -3.3% | 152.00 | 152.00 | 145.00 | 591,600 | |
| 152.00 | -1.00 | -0.7% | 153.00 | 153.00 | 150.00 | 724,600 | |
| 153.00 | +1.00 | +0.7% | 152.00 | 154.00 | 147.00 | 660,400 | |
| 152.00 | -14.00 | -8.4% | 166.00 | 167.00 | 148.00 | 3,487,800 | |
| 166.00 | +5.00 | +3.1% | 164.00 | 168.00 | 159.00 | 9,030,000 | |
| 161.00 | +10.00 | +6.6% | 151.00 | 165.00 | 151.00 | 10,573,900 | |
| 151.00 | +2.00 | +1.3% | 149.00 | 157.00 | 147.00 | 2,123,000 | |
| 149.00 | +4.00 | +2.8% | 145.00 | 150.00 | 144.00 | 845,500 | |
| 145.00 | 0.00 | 0.0% | 149.00 | 149.00 | 141.00 | 1,005,800 | |
| 145.00 | 0.00 | 0.0% | 143.00 | 145.00 | 142.00 | 668,900 | |
| 145.00 | -3.00 | -2.0% | 148.00 | 148.00 | 144.00 | 1,608,900 | |
| 148.00 | +3.00 | +2.1% | 148.00 | 151.00 | 145.00 | 965,300 | |
| 145.00 | -8.00 | -5.2% | 155.00 | 155.00 | 142.00 | 1,940,300 | |
| 153.00 | -5.00 | -3.2% | 157.00 | 161.00 | 150.00 | 3,056,900 | |
| 158.00 | -26.00 | -14.1% | 185.00 | 185.00 | 157.00 | 34,746,000 | |
| 184.00 | +10.00 | +5.7% | 174.00 | 187.00 | 174.00 | 57,824,500 | |
| 174.00 | +9.00 | +5.5% | 165.00 | 182.00 | 163.00 | 15,483,000 | |
| 165.00 | -2.00 | -1.2% | 168.00 | 169.00 | 163.00 | 1,316,200 | |
| 167.00 | +9.00 | +5.7% | 159.00 | 167.00 | 152.00 | 3,274,300 | |
| 158.00 | +3.00 | +1.9% | 155.00 | 164.00 | 150.00 | 2,572,100 | |
| 155.00 | -1.00 | -0.6% | 156.00 | 156.00 | 151.00 | 335,600 | |
| 156.00 | -3.00 | -1.9% | 158.00 | 160.00 | 155.00 | 1,086,900 | |
| 159.00 | -4.00 | -2.5% | 163.00 | 163.00 | 157.00 | 450,200 | |
| 163.00 | -4.00 | -2.4% | 165.00 | 167.00 | 156.00 | 2,271,100 | |
| 167.00 | -5.00 | -2.9% | 172.00 | 172.00 | 167.00 | 929,400 | |
| 172.00 | -1.00 | -0.6% | 174.00 | 174.00 | 170.00 | 1,360,600 | |
| 173.00 | +3.00 | +1.8% | 171.00 | 174.00 | 170.00 | 1,046,300 | |
| 170.00 | -3.00 | -1.7% | 168.00 | 174.00 | 168.00 | 1,013,400 | |
| 173.00 | -1.00 | -0.6% | 179.00 | 179.00 | 171.00 | 790,600 | |
| 174.00 | +6.00 | +3.6% | 169.00 | 177.00 | 167.00 | 4,303,400 | |
| 168.00 | -2.00 | -1.2% | 170.00 | 171.00 | 168.00 | 721,900 | |
| 170.00 | +1.00 | +0.6% | 169.00 | 180.00 | 168.00 | 8,660,800 | |
| 169.00 | -2.00 | -1.2% | 172.00 | 172.00 | 166.00 | 1,613,800 | |
| 171.00 | -1.00 | -0.6% | 172.00 | 176.00 | 170.00 | 3,734,100 | |
| 172.00 | -3.00 | -1.7% | 175.00 | 177.00 | 169.00 | 3,104,700 | |
| 175.00 | +7.00 | +4.2% | 168.00 | 184.00 | 168.00 | 12,403,800 | |
| 168.00 | 0.00 | 0.0% | 165.00 | 178.00 | 160.00 | 19,346,800 | |
| 168.00 | 0.00 | 0.0% | 168.00 | 168.00 | 168.00 | 0 | |
| 168.00 | +11.00 | +7.0% | 160.00 | 168.00 | 150.00 | 16,930,400 | |
| 157.00 | +6.00 | +4.0% | 151.00 | 160.00 | 150.00 | 4,728,800 | |
| 151.00 | +5.00 | +3.4% | 146.00 | 151.00 | 146.00 | 2,951,300 | |
| 146.00 | +4.00 | +2.8% | 142.00 | 149.00 | 141.00 | 2,372,500 | |
| 142.00 | +4.00 | +2.9% | 138.00 | 145.00 | 137.00 | 2,007,600 | |
| 138.00 | 0.00 | 0.0% | 138.00 | 138.00 | 138.00 | 0 | |
| 138.00 | -1.00 | -0.7% | 138.00 | 142.00 | 136.00 | 371,700 | |
| 139.00 | -1.00 | -0.7% | 143.00 | 143.00 | 139.00 | 503,700 | |
| 140.00 | +2.00 | +1.4% | 138.00 | 142.00 | 136.00 | 860,500 | |
| 138.00 | -4.00 | -2.8% | 143.00 | 145.00 | 138.00 | 1,909,200 | |
| 142.00 | +7.00 | +5.2% | 135.00 | 148.00 | 133.00 | 6,076,500 | |
| 135.00 | 0.00 | 0.0% | 134.00 | 139.00 | 134.00 | 524,100 | |
| 135.00 | -2.00 | -1.5% | 137.00 | 141.00 | 134.00 | 2,042,400 | |
| 137.00 | +4.00 | +3.0% | 133.00 | 140.00 | 132.00 | 2,242,900 | |
| 133.00 | +4.00 | +3.1% | 130.00 | 135.00 | 129.00 | 1,700,700 | |
| 129.00 | -1.00 | -0.8% | 130.00 | 134.00 | 127.00 | 1,051,300 |
- Ticker
- IDX:GWSA
- Asset type
- Stock
- Sector
- Real estate
- Industry
- Property development & homebuilding
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 9, 2026
Explanation on Request for Explanation of the Exchange
Latest news
Explanation on Request for Explanation of the Exchange
Oct 9, 2026
Closed 152.00 (-8.4%) on Oct 12, 2026
Monthly Report of Securities Holders Registration
Oct 9, 2026
Closed 152.00 (-8.4%) on Oct 12, 2026
Report of ownership or any changes in share ownership of public companies
Jul 18, 2026
Closed 122.00 (+0.8%) on Jul 20, 2026
Public Expose Report Disclosure - Annual
Jun 17, 2026
Closed 119.00 (-2.5%) on Jun 18, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 15, 2026
Closed 124.00 (-0.8%) on Jun 15, 2026
Public Expose Material Submission - Annual
Jun 9, 2026
Closed 121.00 (+13.1%) on Jun 9, 2026
General Announcement Public Expose - Annual
May 26, 2026
Closed 130.00 (0.0%) on May 27, 2026
Invitation of Annual General Meeting of Shareholders
May 21, 2026
Closed 129.00 (-1.5%) on May 22, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
May 13, 2026
Closed 140.00 (0.0%) on May 14, 2026
Announcement of Planning of Annual General Meeting of Shareholders
May 5, 2026
Closed 152.00 (+0.7%) on May 6, 2026
PT Greenwood Sejahtera Tbk on 6ix
- Sector
- Real estate
- News releases
- 14 in the last 12 months · 14 in all · newest Oct 9, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Greenwood Sejahtera Tbk.